Indicators

Penske Automotive Group (NY: PAG )

162.87 +1.00 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.712	9.912	9.593	9.712	1,042,593	-0.11(-1.14%)
May 27, 2010	9.645	9.823	9.608	9.823	1,534,713	+0.41(+4.34%)
May 26, 2010	9.719	9.875	9.362	9.414	2,566,976	-0.22(-2.31%)
May 25, 2010	9.065	9.671	9.050	9.637	1,561,966	+0.20(+2.13%)
May 24, 2010	9.593	9.808	9.437	9.437	827,896	-0.23(-2.38%)
May 21, 2010	9.243	9.756	9.213	9.667	2,595,758	+0.24(+2.52%)
May 20, 2010	9.332	9.734	9.288	9.429	1,866,134	-0.39(-3.94%)
May 19, 2010	9.689	9.935	9.466	9.816	1,815,400	+0.04(+0.46%)
May 18, 2010	10.25	10.49	9.764	9.771	1,086,470	-0.40(-3.95%)
May 17, 2010	10.13	10.25	9.905	10.17	3,494,407	+0.09(+0.89%)
May 14, 2010	10.08	10.28	9.920	10.08	2,046,551	-0.17(-1.67%)
May 13, 2010	10.74	10.80	10.19	10.25	1,375,191	-0.48(-4.50%)
May 12, 2010	10.62	10.82	10.54	10.74	2,076,735	+0.12(+1.12%)
May 11, 2010	10.63	10.75	10.58	10.62	1,700,129	-0.03(-0.28%)
May 10, 2010	10.61	10.66	10.56	10.65	2,614,301	+0.75(+7.59%)
May 07, 2010	9.935	10.11	9.355	9.898	5,040,374	-0.15(-1.48%)
May 06, 2010	10.36	10.62	9.258	10.05	3,480,259	-0.37(-3.53%)
May 05, 2010	10.54	10.74	10.20	10.41	3,849,688	-0.55(-4.99%)
May 04, 2010	11.28	11.29	10.89	10.96	5,148,589	-0.49(-4.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.